Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Arena Holding Inc (OP: GAHC )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0120 0.0126 0.0101 0.0109 1,257,224 +0.00(+7.92%)
May 27, 2016 0.0101 0.0101 0.0101 0 -0.00(-20.47%)
May 26, 2016 0.0167 0.0167 0.0127 0.0127 255,000 -0.00(-2.31%)
May 25, 2016 0.0154 0.0154 0.0130 0.0130 252,199 -0.00(-15.58%)
May 24, 2016 0.0152 0.0166 0.0151 0.0154 265,436 -0.00(-1.91%)
May 23, 2016 0.0130 0.0157 0.0130 0.0157 36,550 +0.00(+20.77%)
May 19, 2016 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
May 17, 2016 0.0120 0.0120 0.0120 3 +0.00(+0.00%)
May 16, 2016 0.0130 0.0130 0.0120 0.0120 51,000 +0.00(+0.00%)
May 13, 2016 0.0187 0.0187 0.0120 0.0120 870,403 -0.00(-7.69%)
May 12, 2016 0.0110 0.0130 0.0108 0.0130 990,808 +0.00(+8.24%)
May 11, 2016 0.0122 0.0130 0.0105 0.0120 867,945 -0.00(-11.04%)
May 10, 2016 0.0150 0.0150 0.0125 0.0135 697,229 -0.00(-6.90%)
May 09, 2016 0.0155 0.0155 0.0140 0.0145 97,500 -0.00(-13.69%)
May 06, 2016 0.0143 0.0168 0.0136 0.0168 416,569 +0.00(+16.67%)
May 05, 2016 0.0146 0.0150 0.0121 0.0144 622,873 -0.00(-12.20%)
May 04, 2016 0.0182 0.0182 0.0140 0.0164 495,608 +0.00(+2.50%)
May 03, 2016 0.0188 0.0188 0.0147 0.0160 726,814 -0.00(-11.11%)
May 02, 2016 0.0172 0.0190 0.0171 0.0180 434,451 -0.00(-1.91%)
Apr 29, 2016 0.0170 0.0196 0.0170 0.0184 57,000 +0.00(+7.94%)
Apr 28, 2016 0.0185 0.0186 0.0170 0.0170 76,285 -0.00(-8.11%)
Apr 27, 2016 0.0173 0.0185 0.0173 0.0185 15,982 +0.00(+8.82%)
Apr 26, 2016 0.0160 0.0180 0.0160 0.0170 70,347 -0.00(-8.11%)
Apr 22, 2016 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Apr 21, 2016 0.0185 0.0185 0.0185 0.0185 1,000 +0.00(+0.00%)
Apr 20, 2016 0.0148 0.0185 0.0136 0.0185 423,638 +0.00(+23.33%)
Apr 18, 2016 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Apr 15, 2016 0.0151 0.0190 0.0140 0.0180 611,130 +0.00(+21.05%)
Apr 14, 2016 0.0167 0.0167 0.0149 0.0149 276,401 -0.00(-7.06%)
Apr 13, 2016 0.0171 0.0171 0.0156 0.0160 196,308 -0.00(-3.32%)
Apr 12, 2016 0.0165 0.0165 0.0165 0.0165 2,700 -0.00(-2.65%)
Apr 11, 2016 0.0167 0.0171 0.0160 0.0170 694,055 +0.00(+1.80%)
Apr 08, 2016 0.0175 0.0175 0.0167 0.0167 81,500 -0.00(-9.24%)
Apr 07, 2016 0.0180 0.0184 0.0167 0.0184 205,000 +0.00(+5.44%)
Apr 06, 2016 0.0172 0.0175 0.0172 0.0175 46,383 +0.00(+1.45%)
Apr 05, 2016 0.0178 0.0179 0.0156 0.0172 221,391 -0.00(-0.17%)
Apr 04, 2016 0.0183 0.0183 0.0172 0.0172 273,875 -0.00(-9.32%)
Apr 01, 2016 0.0188 0.0200 0.0182 0.0190 293,400 -0.00(-5.00%)
Mar 31, 2016 0.0200 0.0200 0.0197 0.0200 166,100 +0.00(+5.26%)
Mar 30, 2016 0.0195 0.0200 0.0190 0.0190 56,600 -0.00(-3.06%)
Mar 29, 2016 0.0203 0.0210 0.0196 0.0196 102,000 +0.00(+0.51%)
Mar 28, 2016 0.0201 0.0210 0.0195 0.0195 291,203 -0.00(-2.50%)
Mar 24, 2016 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Mar 23, 2016 0.0200 0.0220 0.0190 0.0220 236,469 +0.00(+10.00%)
Mar 22, 2016 0.0200 0.0200 0.0200 0.0200 308,000 +0.00(+8.64%)
Mar 21, 2016 0.0219 0.0220 0.0180 0.0184 237,073 -0.00(-15.94%)
Mar 18, 2016 0.0200 0.0219 0.0190 0.0219 332,850 +0.00(+9.50%)
Mar 17, 2016 0.0220 0.0220 0.0191 0.0200 150,900 -0.00(-8.68%)
Mar 16, 2016 0.0185 0.0388 0.0185 0.0219 505,160 +0.00(+9.50%)
Mar 15, 2016 0.0210 0.0225 0.0162 0.0200 654,100 -0.00(-15.61%)
Mar 14, 2016 0.0221 0.0237 0.0211 0.0237 259,000 +0.00(+7.24%)
Mar 11, 2016 0.0238 0.0238 0.0202 0.0221 521,050 -0.00(-5.96%)
Mar 10, 2016 0.0240 0.0240 0.0211 0.0235 339,941 -0.00(-2.08%)
Mar 09, 2016 0.0270 0.0270 0.0240 0.0240 260,233 +0.00(+0.00%)
Mar 08, 2016 0.0228 0.0300 0.0228 0.0240 806,357 +0.00(+11.63%)
Mar 07, 2016 0.0215 0.0245 0.0215 0.0215 242,401 +0.00(+0.14%)
Mar 04, 2016 0.0218 0.0245 0.0215 0.0215 275,629 -0.00(-1.96%)
Mar 03, 2016 0.0220 0.0220 0.0200 0.0219 438,528 -0.00(-7.98%)
Mar 02, 2016 0.0209 0.0239 0.0209 0.0238 135,770 +0.00(+19.00%)
Mar 01, 2016 0.0244 0.0244 0.0200 0.0200 103,000 +0.00(+0.00%)
Feb 29, 2016 0.0229 0.0229 0.0200 0.0200 70,760 +0.00(+0.00%)
Feb 26, 2016 0.0208 0.0214 0.0195 0.0200 135,000 +0.00(+3.63%)
Feb 25, 2016 0.0226 0.0249 0.0193 0.0193 165,490 -0.00(-14.60%)
Feb 24, 2016 0.0200 0.0226 0.0192 0.0226 360,615 +0.00(+10.24%)
Feb 23, 2016 0.0215 0.0280 0.0200 0.0205 741,607 +0.00(+0.00%)
Feb 22, 2016 0.0196 0.0205 0.0180 0.0205 537,187 +0.00(+6.22%)
Feb 19, 2016 0.0231 0.0240 0.0193 0.0193 441,438 -0.00(-16.45%)
Feb 18, 2016 0.0230 0.0269 0.0215 0.0231 266,915 -0.00(-1.28%)
Feb 17, 2016 0.0240 0.0244 0.0226 0.0234 65,520 +0.00(+1.74%)
Feb 16, 2016 0.0240 0.0240 0.0230 0.0230 60,270 +0.00(+3.60%)
Feb 12, 2016 0.0222 0.0222 0.0222 0 -0.00(-7.11%)
Feb 11, 2016 0.0249 0.0249 0.0223 0.0239 96,775 -0.00(-4.40%)
Feb 10, 2016 0.0221 0.0252 0.0221 0.0250 303,500 -0.00(-0.40%)
Feb 09, 2016 0.0235 0.0267 0.0221 0.0251 556,308 +0.00(+6.81%)
Feb 08, 2016 0.0268 0.0268 0.0235 0.0235 261,014 -0.00(-10.31%)
Feb 05, 2016 0.0279 0.0309 0.0235 0.0262 543,197 -0.00(-15.21%)
Feb 04, 2016 0.0240 0.0309 0.0221 0.0309 710,298 +0.01(+28.75%)
Feb 03, 2016 0.0290 0.0290 0.0220 0.0240 695,182 -0.01(-17.24%)
Feb 02, 2016 0.0274 0.0290 0.0253 0.0290 422,050 +0.00(+16.00%)
Feb 01, 2016 0.0255 0.0275 0.0233 0.0250 607,007 -0.00(-11.35%)
Jan 29, 2016 0.0318 0.0318 0.0251 0.0282 446,399 -0.00(-10.48%)
Jan 28, 2016 0.0301 0.0333 0.0300 0.0315 351,000 -0.00(-7.35%)
Jan 27, 2016 0.0320 0.0353 0.0290 0.0340 608,772 -0.00(-3.55%)
Jan 26, 2016 0.0340 0.0394 0.0305 0.0352 464,690 +0.01(+17.50%)
Jan 25, 2016 0.0203 0.0300 0.0203 0.0300 679,390 +0.01(+47.06%)
Jan 22, 2016 0.0225 0.0236 0.0201 0.0204 935,850 -0.00(-6.42%)
Jan 21, 2016 0.0200 0.0218 0.0195 0.0218 921,200 +0.00(+9.00%)
Jan 20, 2016 0.0250 0.0250 0.0195 0.0200 1,759,536 -0.00(-16.67%)
Jan 19, 2016 0.0310 0.0350 0.0238 0.0240 802,715 -0.01(-21.39%)
Jan 15, 2016 0.0305 0.0305 0.0305 0 -0.00(-6.06%)
Jan 14, 2016 0.0393 0.0393 0.0295 0.0325 528,911 -0.00(-12.16%)
Jan 13, 2016 0.0394 0.0394 0.0345 0.0370 306,500 -0.00(-5.61%)
Jan 12, 2016 0.0426 0.0426 0.0360 0.0392 256,999 +0.00(+0.51%)
Jan 11, 2016 0.0500 0.0500 0.0390 0.0390 791,240 -0.01(-15.58%)
Jan 08, 2016 0.0519 0.0519 0.0454 0.0462 245,225 -0.00(-1.70%)
Jan 07, 2016 0.0494 0.0519 0.0470 0.0470 239,120 -0.00(-1.20%)
Jan 06, 2016 0.0511 0.0520 0.0461 0.0476 355,230 -0.01(-14.75%)
Jan 05, 2016 0.0520 0.0558 0.0493 0.0558 317,151 +0.00(+5.18%)
Jan 04, 2016 0.0510 0.0559 0.0493 0.0530 388,471 +0.00(+6.10%)
Dec 31, 2015 0.0500 0.0500 0.0500 0 -0.00(-0.40%)
Dec 30, 2015 0.0506 0.0545 0.0501 0.0502 495,958 -0.00(-0.79%)
Dec 29, 2015 0.0526 0.0560 0.0506 0.0506 398,550 -0.00(-3.62%)
Dec 28, 2015 0.0562 0.0566 0.0525 0.0525 319,998 -0.00(-0.47%)
Dec 24, 2015 0.0527 0.0527 0.0527 0 +0.00(+0.48%)
Dec 23, 2015 0.0542 0.0556 0.0500 0.0525 328,895 +0.00(+0.00%)
Dec 22, 2015 0.0581 0.0581 0.0510 0.0525 328,301 -0.01(-9.48%)
Dec 21, 2015 0.0580 0.0580 0.0533 0.0580 245,808 +0.00(+0.00%)
Dec 18, 2015 0.0590 0.0590 0.0533 0.0580 119,038 +0.00(+0.00%)
Dec 17, 2015 0.0570 0.0590 0.0531 0.0580 296,299 +0.01(+9.43%)
Dec 16, 2015 0.0645 0.0645 0.0500 0.0530 308,679 -0.01(-11.30%)
Dec 15, 2015 0.0750 0.0760 0.0510 0.0597 552,571 -0.02(-23.89%)
Dec 14, 2015 0.0960 0.0960 0.0689 0.0785 370,965 -0.01(-7.65%)
Dec 11, 2015 0.0785 0.1089 0.0700 0.0850 1,883,785 +0.01(+14.86%)
Dec 10, 2015 0.0570 0.0849 0.0532 0.0740 942,398 +0.02(+35.78%)
Dec 09, 2015 0.0475 0.0570 0.0450 0.0545 1,549,164 +0.01(+21.11%)
Dec 08, 2015 0.0599 0.0599 0.0400 0.0450 1,389,796 -0.01(-24.87%)
Dec 07, 2015 0.0599 0.0599 0.0561 0.0599 219,191 +0.00(+0.00%)
Dec 04, 2015 0.0575 0.0599 0.0550 0.0599 132,300 +0.00(+0.00%)
Dec 03, 2015 0.0644 0.0644 0.0530 0.0599 255,457 +0.01(+13.02%)
Dec 02, 2015 0.0585 0.0649 0.0530 0.0530 179,543 -0.01(-9.40%)
Dec 01, 2015 0.0585 0.0617 0.0585 0.0585 143,718 +0.00(+0.00%)
Nov 30, 2015 0.0645 0.0680 0.0585 0.0585 691,217 -0.01(-10.00%)
Nov 27, 2015 0.0675 0.0700 0.0650 0.0650 453,800 -0.00(-5.73%)
Nov 25, 2015 0.0689 0.0689 0.0689 0 -0.01(-9.22%)
Nov 24, 2015 0.0810 0.0840 0.0720 0.0760 461,916 -0.01(-6.35%)
Nov 23, 2015 0.0800 0.0811 539,414 -0.01(-9.89%)
Nov 20, 2015 0.0900 0.0900 0.0812 0.0900 1,224,284 +0.00(+5.88%)
Nov 19, 2015 0.0825 0.0970 0.0800 0.0850 668,483 -0.00(-1.16%)
Nov 18, 2015 0.0850 0.0870 0.0780 0.0860 624,828 +0.00(+6.17%)
Nov 17, 2015 0.1000 0.1020 0.0780 0.0810 750,127 -0.02(-19.16%)
Nov 16, 2015 0.1021 0.1169 0.1001 0.1002 231,527 -0.01(-8.91%)
Nov 13, 2015 0.1020 0.1140 0.1000 0.1100 279,742 -0.00(-2.59%)
Nov 12, 2015 0.1299 0.1299 0.1100 0.1129 184,714 -0.02(-13.06%)
Nov 11, 2015 0.1520 0.1520 0.1180 0.1299 156,272 -0.02(-13.23%)
Nov 10, 2015 0.1500 0.1500 0.1311 0.1497 143,964 -0.00(-0.20%)
Nov 09, 2015 0.1399 0.1600 0.1300 0.1500 687,405 +0.01(+7.14%)
Nov 06, 2015 0.1650 0.1675 0.0950 0.1400 1,250,795 -0.02(-11.11%)
Nov 05, 2015 0.1300 0.1600 0.0900 0.1575 1,037,407 +0.06(+57.50%)
Nov 04, 2015 0.0700 0.1100 0.0700 0.1000 507,560 +0.03(+35.14%)
Nov 03, 2015 0.0750 0.0750 0.0650 0.0740 194,381 +0.00(+5.87%)
Nov 02, 2015 0.0599 0.0699 0.0580 0.0699 435,950 +0.01(+27.09%)
Oct 30, 2015 0.0700 0.0700 0.0503 0.0550 204,348 -0.00(-8.18%)
Oct 29, 2015 0.0750 0.0750 0.0590 0.0599 148,697 -0.01(-14.43%)
Oct 28, 2015 0.0625 0.0700 0.0501 0.0700 167,636 +0.00(+0.00%)
Oct 27, 2015 0.0650 0.0700 0.0401 0.0700 76,193 +0.00(+0.00%)
Oct 26, 2015 0.0680 0.0800 0.0620 0.0700 250,787 +0.01(+12.90%)
Oct 23, 2015 0.0600 0.0620 0.0501 0.0620 87,000 +0.00(+3.33%)
Oct 22, 2015 0.0600 0.0602 0.0600 0.0600 44,100 -0.00(-3.23%)
Oct 21, 2015 0.0619 0.0620 0.0550 0.0620 22,100 +0.01(+19.23%)
Oct 20, 2015 0.0618 0.0619 0.0520 0.0520 16,700 -0.01(-15.99%)
Oct 19, 2015 0.0510 0.0619 0.0510 0.0619 33,460 -0.00(-0.16%)
Oct 16, 2015 0.0620 0.0620 0.0620 0.0620 6,350 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.